新明和工業(7224)の株価時系列情報
新明和工業(7224)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 903 | 903 | 884 | 884 | 342,900 |
2020/12/29 | 894 | 904 | 891 | 903 | 227,100 |
2020/12/28 | 896 | 897 | 880 | 887 | 315,300 |
2020/12/25 | 893 | 899 | 886 | 887 | 285,200 |
2020/12/24 | 874 | 894 | 874 | 878 | 304,100 |
2020/12/23 | 891 | 895 | 876 | 877 | 232,400 |
2020/12/22 | 911 | 913 | 885 | 886 | 325,000 |
2020/12/21 | 916 | 923 | 895 | 914 | 495,700 |
2020/12/18 | 909 | 920 | 906 | 913 | 566,000 |
2020/12/17 | 930 | 936 | 906 | 911 | 567,400 |
2020/12/16 | 950 | 960 | 922 | 929 | 652,500 |
2020/12/15 | 893 | 944 | 889 | 937 | 922,000 |
2020/12/14 | 880 | 906 | 880 | 893 | 579,100 |
2020/12/11 | 872 | 877 | 868 | 877 | 231,300 |
2020/12/10 | 863 | 873 | 862 | 872 | 246,700 |
2020/12/09 | 849 | 865 | 848 | 865 | 257,800 |
2020/12/08 | 850 | 858 | 845 | 849 | 332,500 |
2020/12/07 | 868 | 871 | 852 | 856 | 308,300 |
2020/12/04 | 860 | 867 | 858 | 866 | 241,500 |
2020/12/03 | 856 | 872 | 852 | 869 | 446,000 |
2020/12/02 | 840 | 856 | 836 | 855 | 495,300 |
2020/12/01 | 831 | 839 | 824 | 833 | 397,900 |
2020/11/30 | 848 | 848 | 822 | 826 | 456,600 |
2020/11/27 | 848 | 850 | 837 | 843 | 290,100 |
2020/11/26 | 853 | 855 | 841 | 846 | 446,300 |
2020/11/25 | 887 | 891 | 863 | 863 | 420,300 |
2020/11/24 | 889 | 890 | 879 | 879 | 392,500 |
2020/11/20 | 858 | 874 | 854 | 874 | 377,600 |
2020/11/19 | 854 | 862 | 847 | 852 | 321,200 |
2020/11/18 | 852 | 859 | 840 | 854 | 329,700 |
2020/11/17 | 856 | 861 | 848 | 856 | 344,200 |
2020/11/16 | 855 | 857 | 846 | 850 | 400,100 |
2020/11/13 | 840 | 848 | 832 | 846 | 369,200 |
2020/11/12 | 850 | 855 | 838 | 849 | 332,700 |
2020/11/11 | 855 | 863 | 847 | 852 | 547,800 |
2020/11/10 | 846 | 859 | 826 | 842 | 624,500 |
2020/11/09 | 833 | 835 | 813 | 823 | 517,100 |
2020/11/06 | 824 | 838 | 820 | 832 | 369,800 |
2020/11/05 | 852 | 853 | 828 | 834 | 396,800 |
2020/11/04 | 875 | 879 | 848 | 848 | 389,900 |
2020/11/02 | 825 | 869 | 824 | 867 | 645,900 |
2020/10/30 | 828 | 828 | 804 | 808 | 387,900 |
2020/10/29 | 819 | 832 | 815 | 826 | 274,200 |
2020/10/28 | 856 | 857 | 822 | 831 | 553,500 |
2020/10/27 | 863 | 871 | 852 | 866 | 285,900 |
2020/10/26 | 870 | 879 | 866 | 870 | 143,700 |
2020/10/23 | 875 | 879 | 863 | 870 | 173,400 |
2020/10/22 | 867 | 870 | 863 | 865 | 218,800 |
2020/10/21 | 857 | 873 | 857 | 872 | 177,600 |
2020/10/20 | 875 | 876 | 856 | 856 | 208,300 |
2020/10/19 | 860 | 870 | 856 | 870 | 193,400 |
2020/10/16 | 874 | 874 | 855 | 857 | 330,100 |
2020/10/15 | 876 | 881 | 867 | 868 | 235,900 |
2020/10/14 | 869 | 876 | 864 | 873 | 254,500 |
2020/10/13 | 871 | 874 | 868 | 872 | 169,500 |
2020/10/12 | 872 | 879 | 869 | 871 | 217,800 |
2020/10/09 | 875 | 878 | 862 | 876 | 653,300 |
2020/10/08 | 890 | 892 | 882 | 885 | 368,800 |
2020/10/07 | 894 | 895 | 886 | 889 | 325,800 |
2020/10/06 | 897 | 904 | 891 | 897 | 198,700 |
2020/10/05 | 889 | 899 | 883 | 891 | 289,500 |
2020/10/02 | 910 | 914 | 877 | 878 | 715,800 |
2020/09/30 | 927 | 931 | 905 | 905 | 363,700 |
2020/09/29 | 935 | 935 | 919 | 921 | 286,400 |
2020/09/28 | 932 | 946 | 929 | 946 | 426,600 |
2020/09/25 | 922 | 928 | 920 | 923 | 414,400 |
2020/09/24 | 914 | 917 | 908 | 914 | 391,200 |
2020/09/23 | 928 | 932 | 914 | 919 | 416,200 |
2020/09/18 | 930 | 938 | 921 | 938 | 395,700 |
2020/09/17 | 933 | 938 | 916 | 918 | 313,700 |
2020/09/16 | 935 | 937 | 923 | 926 | 343,200 |
2020/09/15 | 943 | 946 | 933 | 939 | 173,400 |
2020/09/14 | 934 | 949 | 932 | 946 | 304,900 |
2020/09/11 | 917 | 929 | 913 | 928 | 338,700 |
2020/09/10 | 920 | 927 | 915 | 922 | 242,500 |
2020/09/09 | 911 | 926 | 897 | 924 | 452,900 |
2020/09/08 | 921 | 924 | 916 | 923 | 231,200 |
2020/09/07 | 915 | 927 | 914 | 921 | 268,000 |
2020/09/04 | 908 | 922 | 903 | 917 | 533,800 |
2020/09/03 | 935 | 939 | 918 | 918 | 558,200 |
2020/09/02 | 952 | 953 | 926 | 926 | 451,500 |
2020/09/01 | 939 | 956 | 934 | 952 | 419,600 |
2020/08/31 | 938 | 952 | 937 | 940 | 269,300 |
2020/08/28 | 934 | 941 | 914 | 918 | 598,300 |
2020/08/27 | 939 | 940 | 924 | 931 | 360,200 |
2020/08/26 | 959 | 959 | 942 | 943 | 247,100 |
2020/08/25 | 950 | 965 | 950 | 960 | 274,700 |
2020/08/24 | 950 | 952 | 935 | 943 | 164,200 |
2020/08/21 | 943 | 955 | 934 | 939 | 211,200 |
2020/08/20 | 942 | 946 | 933 | 933 | 229,200 |
2020/08/19 | 948 | 952 | 933 | 943 | 238,000 |
2020/08/18 | 951 | 954 | 940 | 949 | 213,800 |
2020/08/17 | 974 | 976 | 953 | 956 | 208,300 |
2020/08/14 | 988 | 993 | 973 | 975 | 313,100 |
2020/08/13 | 980 | 986 | 968 | 978 | 331,200 |
2020/08/12 | 948 | 973 | 946 | 971 | 541,500 |
2020/08/11 | 933 | 949 | 933 | 947 | 362,300 |
2020/08/07 | 943 | 945 | 930 | 933 | 209,100 |
2020/08/06 | 950 | 957 | 929 | 937 | 263,500 |
2020/08/05 | 925 | 953 | 925 | 950 | 380,900 |
2020/08/04 | 893 | 927 | 891 | 925 | 452,800 |
2020/08/03 | 911 | 920 | 870 | 878 | 841,600 |
2020/07/31 | 950 | 951 | 900 | 917 | 1,073,800 |
2020/07/30 | 981 | 988 | 965 | 966 | 378,600 |
2020/07/29 | 1,000 | 1,000 | 983 | 990 | 437,000 |
2020/07/28 | 1,015 | 1,027 | 1,005 | 1,005 | 249,000 |
2020/07/27 | 1,024 | 1,025 | 1,008 | 1,025 | 214,900 |
2020/07/22 | 1,034 | 1,041 | 1,027 | 1,029 | 216,400 |
2020/07/21 | 1,026 | 1,026 | 1,012 | 1,023 | 195,000 |
2020/07/20 | 1,030 | 1,030 | 1,009 | 1,027 | 152,500 |
2020/07/17 | 1,031 | 1,031 | 1,008 | 1,017 | 229,000 |
2020/07/16 | 1,039 | 1,049 | 1,031 | 1,037 | 262,500 |
2020/07/15 | 1,023 | 1,036 | 1,018 | 1,034 | 200,100 |
2020/07/14 | 1,006 | 1,022 | 1,004 | 1,013 | 174,800 |
2020/07/13 | 1,007 | 1,016 | 1,002 | 1,009 | 203,700 |
2020/07/10 | 1,001 | 1,006 | 992 | 992 | 339,700 |
2020/07/09 | 1,035 | 1,037 | 1,012 | 1,014 | 211,100 |
2020/07/08 | 1,028 | 1,043 | 1,018 | 1,018 | 248,700 |
2020/07/07 | 1,033 | 1,035 | 1,013 | 1,025 | 226,500 |
2020/07/06 | 1,022 | 1,042 | 1,022 | 1,039 | 211,500 |
2020/07/03 | 1,021 | 1,030 | 1,007 | 1,016 | 169,600 |
2020/07/02 | 1,009 | 1,022 | 1,006 | 1,011 | 261,500 |
2020/07/01 | 1,033 | 1,040 | 1,010 | 1,011 | 408,500 |
2020/06/30 | 1,030 | 1,037 | 1,010 | 1,010 | 419,900 |
2020/06/29 | 1,018 | 1,024 | 997 | 1,013 | 417,200 |
2020/06/26 | 1,025 | 1,031 | 1,013 | 1,023 | 267,400 |
2020/06/25 | 1,035 | 1,036 | 1,003 | 1,009 | 558,500 |
2020/06/24 | 1,034 | 1,039 | 1,028 | 1,036 | 275,500 |
2020/06/23 | 1,020 | 1,037 | 1,014 | 1,029 | 413,600 |
2020/06/22 | 1,026 | 1,026 | 1,008 | 1,015 | 309,700 |
2020/06/19 | 1,038 | 1,041 | 1,023 | 1,023 | 434,100 |
2020/06/18 | 1,042 | 1,043 | 1,028 | 1,043 | 207,500 |
2020/06/17 | 1,061 | 1,068 | 1,043 | 1,049 | 215,200 |
2020/06/16 | 1,050 | 1,062 | 1,039 | 1,059 | 470,400 |
2020/06/15 | 1,049 | 1,052 | 1,023 | 1,023 | 230,800 |
2020/06/12 | 1,044 | 1,054 | 1,021 | 1,048 | 401,400 |
2020/06/11 | 1,087 | 1,090 | 1,058 | 1,063 | 469,200 |
2020/06/10 | 1,101 | 1,108 | 1,089 | 1,104 | 380,700 |
2020/06/09 | 1,116 | 1,117 | 1,103 | 1,114 | 265,400 |
2020/06/08 | 1,115 | 1,117 | 1,098 | 1,111 | 301,000 |
2020/06/05 | 1,091 | 1,097 | 1,085 | 1,094 | 375,700 |
2020/06/04 | 1,099 | 1,106 | 1,083 | 1,091 | 435,700 |
2020/06/03 | 1,100 | 1,106 | 1,083 | 1,088 | 366,900 |
2020/06/02 | 1,080 | 1,090 | 1,073 | 1,080 | 360,800 |
2020/06/01 | 1,070 | 1,076 | 1,062 | 1,071 | 284,300 |
2020/05/29 | 1,085 | 1,093 | 1,067 | 1,067 | 429,400 |
2020/05/28 | 1,094 | 1,099 | 1,083 | 1,099 | 365,600 |
2020/05/27 | 1,080 | 1,092 | 1,074 | 1,087 | 376,300 |
2020/05/26 | 1,064 | 1,074 | 1,052 | 1,073 | 281,900 |
2020/05/25 | 1,063 | 1,063 | 1,044 | 1,054 | 174,400 |
2020/05/22 | 1,055 | 1,060 | 1,037 | 1,046 | 236,100 |
2020/05/21 | 1,067 | 1,072 | 1,047 | 1,054 | 345,600 |
2020/05/20 | 1,056 | 1,063 | 1,046 | 1,059 | 307,000 |
2020/05/19 | 1,055 | 1,058 | 1,037 | 1,051 | 269,000 |
2020/05/18 | 1,051 | 1,055 | 1,024 | 1,032 | 285,300 |
2020/05/15 | 1,086 | 1,086 | 1,031 | 1,053 | 488,700 |
2020/05/14 | 1,074 | 1,075 | 1,050 | 1,059 | 270,600 |
2020/05/13 | 1,088 | 1,092 | 1,075 | 1,079 | 237,800 |
2020/05/12 | 1,114 | 1,114 | 1,096 | 1,104 | 163,900 |
2020/05/11 | 1,092 | 1,114 | 1,090 | 1,114 | 286,300 |
2020/05/08 | 1,067 | 1,081 | 1,062 | 1,081 | 227,500 |
2020/05/07 | 1,085 | 1,085 | 1,056 | 1,064 | 249,200 |
2020/05/01 | 1,101 | 1,105 | 1,073 | 1,085 | 233,300 |
2020/04/30 | 1,111 | 1,119 | 1,099 | 1,101 | 308,800 |
2020/04/28 | 1,081 | 1,088 | 1,069 | 1,085 | 211,600 |
2020/04/27 | 1,075 | 1,082 | 1,069 | 1,079 | 245,600 |
2020/04/24 | 1,094 | 1,094 | 1,072 | 1,075 | 196,100 |
2020/04/23 | 1,080 | 1,091 | 1,080 | 1,090 | 151,200 |
2020/04/22 | 1,072 | 1,086 | 1,071 | 1,076 | 131,600 |
2020/04/21 | 1,076 | 1,092 | 1,072 | 1,092 | 193,000 |
2020/04/20 | 1,115 | 1,119 | 1,097 | 1,103 | 238,700 |
2020/04/17 | 1,100 | 1,116 | 1,091 | 1,100 | 291,100 |
2020/04/16 | 1,080 | 1,095 | 1,068 | 1,092 | 194,200 |
2020/04/15 | 1,100 | 1,101 | 1,082 | 1,092 | 237,600 |
2020/04/14 | 1,102 | 1,109 | 1,091 | 1,101 | 184,500 |
2020/04/13 | 1,111 | 1,115 | 1,099 | 1,101 | 130,400 |
2020/04/10 | 1,103 | 1,118 | 1,080 | 1,112 | 236,800 |
2020/04/09 | 1,092 | 1,103 | 1,073 | 1,088 | 242,900 |
2020/04/08 | 1,079 | 1,092 | 1,050 | 1,086 | 201,000 |
2020/04/07 | 1,067 | 1,097 | 1,046 | 1,080 | 344,600 |
2020/04/06 | 1,011 | 1,057 | 1,001 | 1,048 | 322,800 |
2020/04/03 | 1,046 | 1,051 | 1,011 | 1,026 | 311,600 |
2020/04/02 | 1,029 | 1,057 | 1,024 | 1,040 | 409,900 |
2020/04/01 | 1,101 | 1,124 | 1,046 | 1,059 | 609,800 |
2020/03/31 | 1,146 | 1,170 | 1,116 | 1,126 | 456,500 |
2020/03/30 | 1,171 | 1,182 | 1,105 | 1,145 | 821,200 |
2020/03/27 | 1,238 | 1,244 | 1,199 | 1,243 | 886,000 |
2020/03/26 | 1,190 | 1,203 | 1,170 | 1,193 | 695,800 |
2020/03/25 | 1,205 | 1,215 | 1,176 | 1,199 | 746,900 |
2020/03/24 | 1,165 | 1,168 | 1,124 | 1,145 | 478,800 |
2020/03/23 | 1,106 | 1,145 | 1,055 | 1,135 | 835,000 |
2020/03/19 | 1,105 | 1,117 | 1,071 | 1,076 | 768,200 |
2020/03/18 | 1,081 | 1,101 | 1,061 | 1,064 | 697,400 |
2020/03/17 | 985 | 1,074 | 972 | 1,069 | 911,800 |
2020/03/16 | 1,026 | 1,048 | 995 | 998 | 551,500 |
2020/03/13 | 988 | 1,045 | 986 | 1,017 | 882,700 |
2020/03/12 | 1,121 | 1,130 | 1,084 | 1,096 | 1,013,600 |
2020/03/11 | 1,190 | 1,199 | 1,158 | 1,158 | 612,900 |
2020/03/10 | 1,131 | 1,189 | 1,119 | 1,184 | 744,200 |
2020/03/09 | 1,195 | 1,204 | 1,167 | 1,174 | 764,700 |
2020/03/06 | 1,236 | 1,236 | 1,220 | 1,222 | 521,000 |
2020/03/05 | 1,252 | 1,260 | 1,244 | 1,252 | 412,200 |
2020/03/04 | 1,233 | 1,246 | 1,222 | 1,244 | 540,800 |
2020/03/03 | 1,280 | 1,281 | 1,237 | 1,248 | 833,600 |
2020/03/02 | 1,201 | 1,265 | 1,200 | 1,261 | 806,500 |
2020/02/28 | 1,200 | 1,229 | 1,198 | 1,218 | 971,800 |
2020/02/27 | 1,256 | 1,257 | 1,223 | 1,226 | 565,900 |
2020/02/26 | 1,256 | 1,269 | 1,244 | 1,269 | 510,500 |
2020/02/25 | 1,254 | 1,286 | 1,250 | 1,271 | 497,700 |
2020/02/21 | 1,286 | 1,296 | 1,286 | 1,291 | 252,700 |
2020/02/20 | 1,288 | 1,299 | 1,285 | 1,286 | 406,900 |
2020/02/19 | 1,300 | 1,301 | 1,287 | 1,288 | 400,800 |
2020/02/18 | 1,313 | 1,322 | 1,302 | 1,302 | 336,600 |
2020/02/17 | 1,318 | 1,318 | 1,305 | 1,312 | 248,900 |
2020/02/14 | 1,330 | 1,332 | 1,318 | 1,329 | 352,800 |
2020/02/13 | 1,329 | 1,344 | 1,317 | 1,342 | 416,400 |
2020/02/12 | 1,335 | 1,338 | 1,315 | 1,321 | 436,000 |
2020/02/10 | 1,338 | 1,341 | 1,331 | 1,335 | 408,200 |
2020/02/07 | 1,353 | 1,354 | 1,321 | 1,341 | 639,600 |
2020/02/06 | 1,359 | 1,369 | 1,354 | 1,360 | 498,700 |
2020/02/05 | 1,357 | 1,357 | 1,338 | 1,346 | 448,900 |
2020/02/04 | 1,352 | 1,354 | 1,333 | 1,342 | 397,000 |
2020/02/03 | 1,348 | 1,367 | 1,329 | 1,349 | 631,400 |
2020/01/31 | 1,445 | 1,455 | 1,429 | 1,429 | 356,400 |
2020/01/30 | 1,464 | 1,464 | 1,426 | 1,431 | 410,400 |
2020/01/29 | 1,457 | 1,468 | 1,457 | 1,464 | 251,400 |
2020/01/28 | 1,454 | 1,471 | 1,443 | 1,465 | 284,100 |
2020/01/27 | 1,472 | 1,477 | 1,463 | 1,468 | 326,000 |
2020/01/24 | 1,498 | 1,498 | 1,482 | 1,483 | 219,800 |
2020/01/23 | 1,483 | 1,498 | 1,480 | 1,489 | 241,500 |
2020/01/22 | 1,484 | 1,499 | 1,480 | 1,497 | 188,000 |
2020/01/21 | 1,490 | 1,498 | 1,482 | 1,484 | 199,400 |
2020/01/20 | 1,486 | 1,500 | 1,483 | 1,491 | 201,200 |
2020/01/17 | 1,470 | 1,475 | 1,467 | 1,472 | 149,600 |
2020/01/16 | 1,477 | 1,477 | 1,467 | 1,467 | 166,500 |
2020/01/15 | 1,469 | 1,472 | 1,462 | 1,472 | 208,700 |
2020/01/14 | 1,485 | 1,487 | 1,463 | 1,469 | 279,000 |
2020/01/10 | 1,493 | 1,505 | 1,482 | 1,485 | 251,000 |
2020/01/09 | 1,482 | 1,488 | 1,473 | 1,485 | 306,800 |
2020/01/08 | 1,470 | 1,471 | 1,454 | 1,464 | 227,200 |
2020/01/07 | 1,470 | 1,488 | 1,470 | 1,487 | 229,300 |
2020/01/06 | 1,465 | 1,474 | 1,456 | 1,470 | 239,800 |